Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 39.43 | 40.06 | 38.90 | 39.79 | 790,785 | +0.80(+2.05%) |
May 27, 2021 | 39.45 | 39.87 | 38.98 | 38.99 | 898,636 | +0.02(+0.05%) |
May 26, 2021 | 37.27 | 39.05 | 37.08 | 38.97 | 1,006,430 | +1.70(+4.55%) |
May 25, 2021 | 38.13 | 38.45 | 37.12 | 37.27 | 760,322 | -0.78(-2.06%) |
May 24, 2021 | 38.72 | 38.72 | 37.63 | 38.06 | 545,042 | +0.04(+0.10%) |
May 21, 2021 | 39.17 | 39.22 | 37.96 | 38.02 | 575,230 | -0.25(-0.66%) |
May 20, 2021 | 38.58 | 38.86 | 37.57 | 38.27 | 607,457 | -0.40(-1.02%) |
May 19, 2021 | 37.09 | 38.84 | 36.95 | 38.67 | 560,356 | -0.31(-0.80%) |
May 18, 2021 | 40.23 | 40.88 | 38.84 | 38.98 | 556,209 | -1.11(-2.77%) |
May 17, 2021 | 38.60 | 40.19 | 38.38 | 40.09 | 787,552 | +1.08(+2.78%) |
May 14, 2021 | 37.57 | 39.13 | 37.57 | 39.01 | 705,301 | +2.14(+5.80%) |
May 13, 2021 | 37.17 | 38.40 | 35.72 | 36.87 | 866,326 | -1.08(-2.86%) |
May 12, 2021 | 39.16 | 40.39 | 37.44 | 37.95 | 1,036,141 | -1.07(-2.75%) |
May 11, 2021 | 36.99 | 39.16 | 36.10 | 39.03 | 1,193,006 | +0.55(+1.42%) |
May 10, 2021 | 38.86 | 39.45 | 38.44 | 38.48 | 1,739,987 | -0.24(-0.61%) |
May 07, 2021 | 35.30 | 38.75 | 35.01 | 38.72 | 1,552,331 | +2.76(+7.68%) |
May 06, 2021 | 35.81 | 36.22 | 34.00 | 35.95 | 1,149,837 | +0.19(+0.53%) |
May 05, 2021 | 35.23 | 36.16 | 34.87 | 35.77 | 938,132 | +0.90(+2.60%) |
May 04, 2021 | 35.21 | 35.79 | 33.95 | 34.86 | 574,396 | -0.15(-0.43%) |
May 03, 2021 | 34.92 | 35.31 | 34.44 | 35.01 | 931,555 | +0.60(+1.75%) |
Apr 30, 2021 | 34.83 | 35.17 | 34.21 | 34.41 | 670,923 | -0.68(-1.93%) |
Apr 29, 2021 | 36.18 | 36.57 | 34.83 | 35.09 | 637,231 | -0.05(-0.13%) |
Apr 28, 2021 | 34.50 | 35.96 | 34.45 | 35.13 | 793,764 | +1.00(+2.93%) |
Apr 27, 2021 | 33.95 | 34.40 | 33.22 | 34.13 | 652,572 | +0.50(+1.49%) |
Apr 26, 2021 | 32.20 | 33.88 | 32.05 | 33.64 | 859,210 | +1.30(+4.02%) |
Apr 23, 2021 | 32.40 | 33.06 | 31.78 | 32.33 | 663,177 | +0.29(+0.91%) |
Apr 22, 2021 | 31.31 | 32.44 | 30.73 | 32.04 | 810,454 | +0.85(+2.72%) |
Apr 21, 2021 | 30.97 | 31.68 | 30.32 | 31.19 | 1,309,199 | -0.11(-0.36%) |
Apr 20, 2021 | 33.28 | 33.29 | 30.83 | 31.31 | 1,177,546 | -2.07(-6.21%) |
Apr 19, 2021 | 32.98 | 33.89 | 32.82 | 33.38 | 485,206 | +0.41(+1.26%) |
Apr 16, 2021 | 33.88 | 34.95 | 32.75 | 32.97 | 624,766 | -0.86(-2.54%) |
Apr 15, 2021 | 34.43 | 34.43 | 33.29 | 33.82 | 534,597 | -0.67(-1.94%) |
Apr 14, 2021 | 33.23 | 35.36 | 33.23 | 34.49 | 877,304 | +1.74(+5.32%) |
Apr 13, 2021 | 32.69 | 33.31 | 32.46 | 32.75 | 505,718 | -0.05(-0.14%) |
Apr 12, 2021 | 33.34 | 33.85 | 32.57 | 32.80 | 691,678 | -0.02(-0.06%) |
Apr 09, 2021 | 33.52 | 34.19 | 32.48 | 32.82 | 976,303 | -0.54(-1.61%) |
Apr 08, 2021 | 32.72 | 33.50 | 32.15 | 33.35 | 796,863 | +0.12(+0.37%) |
Apr 07, 2021 | 32.96 | 33.87 | 32.66 | 33.23 | 687,366 | +0.08(+0.23%) |
Apr 06, 2021 | 33.06 | 34.29 | 32.86 | 33.15 | 968,253 | +0.70(+2.15%) |
Apr 05, 2021 | 33.81 | 33.81 | 31.84 | 32.46 | 726,520 | -1.44(-4.25%) |
Apr 01, 2021 | 32.80 | 34.17 | 32.57 | 33.90 | 697,662 | +1.48(+4.56%) |
Mar 31, 2021 | 32.13 | 33.07 | 31.90 | 32.42 | 1,080,225 | +0.17(+0.53%) |
Mar 30, 2021 | 31.90 | 32.68 | 31.35 | 32.25 | 799,734 | -0.20(-0.61%) |
Mar 29, 2021 | 32.77 | 33.42 | 31.98 | 32.45 | 1,850,877 | -0.69(-2.08%) |
Mar 26, 2021 | 31.70 | 33.21 | 31.67 | 33.14 | 1,446,999 | +2.45(+7.99%) |
Mar 25, 2021 | 29.43 | 30.95 | 28.51 | 30.69 | 1,683,542 | +0.38(+1.24%) |
Mar 24, 2021 | 31.38 | 31.96 | 30.23 | 30.31 | 1,107,372 | +0.17(+0.56%) |
Mar 23, 2021 | 30.68 | 31.50 | 29.85 | 30.14 | 1,339,549 | -1.74(-5.47%) |
Mar 22, 2021 | 33.20 | 33.20 | 31.54 | 31.88 | 963,253 | -1.32(-3.97%) |
Mar 19, 2021 | 31.58 | 33.75 | 31.58 | 33.20 | 2,758,181 | +1.75(+5.57%) |
Mar 18, 2021 | 35.77 | 35.94 | 31.18 | 31.45 | 1,986,241 | -4.64(-12.85%) |
Mar 17, 2021 | 35.37 | 36.58 | 35.07 | 36.09 | 1,050,492 | +0.50(+1.40%) |
Mar 16, 2021 | 36.90 | 37.12 | 35.25 | 35.59 | 1,370,271 | -2.17(-5.74%) |
Mar 15, 2021 | 37.73 | 38.17 | 36.87 | 37.75 | 893,067 | -1.08(-2.79%) |
Mar 12, 2021 | 39.70 | 39.86 | 38.64 | 38.84 | 970,573 | -0.76(-1.93%) |
Mar 11, 2021 | 37.62 | 40.33 | 36.92 | 39.60 | 1,523,140 | +2.31(+6.19%) |
Mar 10, 2021 | 35.37 | 37.67 | 35.36 | 37.29 | 1,701,012 | +1.62(+4.54%) |
Mar 09, 2021 | 35.12 | 36.41 | 34.61 | 35.67 | 983,617 | +0.00(+0.00%) |
Mar 08, 2021 | 36.89 | 37.21 | 34.77 | 35.67 | 1,109,758 | -0.84(-2.30%) |
Mar 05, 2021 | 38.14 | 39.50 | 36.20 | 36.51 | 2,438,582 | -0.43(-1.17%) |
Mar 04, 2021 | 33.67 | 38.28 | 33.67 | 36.94 | 3,200,145 | +3.55(+10.64%) |
Mar 03, 2021 | 33.78 | 35.21 | 33.03 | 33.39 | 1,615,861 | +0.23(+0.68%) |
Mar 02, 2021 | 34.24 | 34.87 | 33.03 | 33.16 | 1,297,686 | -1.28(-3.71%) |
Mar 01, 2021 | 33.99 | 35.32 | 33.32 | 34.44 | 1,609,859 | +1.50(+4.56%) |
Feb 26, 2021 | 32.99 | 33.94 | 32.13 | 32.94 | 1,751,000 | -0.81(-2.40%) |
Feb 25, 2021 | 33.46 | 36.83 | 32.66 | 33.75 | 2,713,060 | +2.10(+6.64%) |
Feb 24, 2021 | 29.76 | 32.21 | 29.53 | 31.65 | 1,828,064 | +2.13(+7.22%) |
Feb 23, 2021 | 28.47 | 29.84 | 27.36 | 29.52 | 1,241,759 | +0.62(+2.15%) |
Feb 22, 2021 | 27.26 | 29.62 | 27.13 | 28.89 | 1,285,111 | +1.86(+6.87%) |
Feb 19, 2021 | 26.40 | 27.14 | 26.38 | 27.04 | 688,537 | +0.65(+2.46%) |
Feb 18, 2021 | 27.32 | 27.56 | 26.25 | 26.39 | 788,135 | -1.12(-4.08%) |
Feb 17, 2021 | 27.31 | 28.07 | 26.94 | 27.51 | 801,594 | -0.06(-0.21%) |
Feb 16, 2021 | 27.83 | 28.51 | 27.45 | 27.57 | 966,187 | +0.61(+2.27%) |
Feb 12, 2021 | 26.42 | 26.96 | 25.85 | 26.95 | 636,756 | +0.74(+2.82%) |
Feb 11, 2021 | 26.28 | 26.66 | 25.15 | 26.21 | 1,027,497 | -0.26(-0.98%) |
Feb 10, 2021 | 25.93 | 26.60 | 25.34 | 26.47 | 1,260,727 | +0.88(+3.42%) |
Feb 09, 2021 | 25.18 | 26.23 | 24.76 | 25.60 | 1,051,216 | +0.20(+0.78%) |
Feb 08, 2021 | 24.64 | 26.01 | 24.55 | 25.40 | 1,539,053 | +1.51(+6.31%) |
Feb 05, 2021 | 23.55 | 24.03 | 23.42 | 23.89 | 656,916 | +0.69(+2.97%) |
Feb 04, 2021 | 23.26 | 23.56 | 22.33 | 23.20 | 529,316 | +0.03(+0.12%) |
Feb 03, 2021 | 21.99 | 23.18 | 21.95 | 23.17 | 871,664 | +1.31(+5.99%) |
Feb 02, 2021 | 22.79 | 22.82 | 21.68 | 21.86 | 827,124 | -0.08(-0.39%) |
Feb 01, 2021 | 21.20 | 22.32 | 20.76 | 21.95 | 977,654 | +1.49(+7.28%) |
Jan 29, 2021 | 21.45 | 21.94 | 20.29 | 20.46 | 958,158 | -1.06(-4.91%) |
Jan 28, 2021 | 22.02 | 22.52 | 21.13 | 21.52 | 1,341,723 | +0.03(+0.13%) |
Jan 27, 2021 | 21.03 | 23.18 | 20.97 | 21.49 | 1,204,598 | -0.51(-2.31%) |
Jan 26, 2021 | 24.07 | 24.13 | 21.91 | 22.00 | 894,157 | -1.65(-6.97%) |
Jan 25, 2021 | 23.23 | 23.73 | 22.51 | 23.65 | 1,139,001 | -0.03(-0.12%) |
Jan 22, 2021 | 21.90 | 23.68 | 21.80 | 23.67 | 751,035 | +0.74(+3.20%) |
Jan 21, 2021 | 24.35 | 24.35 | 22.77 | 22.94 | 1,081,963 | -0.94(-3.95%) |
Jan 20, 2021 | 23.46 | 24.18 | 23.20 | 23.88 | 955,268 | +0.76(+3.30%) |
Jan 19, 2021 | 23.39 | 23.42 | 22.66 | 23.12 | 1,076,899 | +0.28(+1.24%) |
Jan 15, 2021 | 23.76 | 23.96 | 22.72 | 22.84 | 807,696 | -1.38(-5.68%) |
Jan 14, 2021 | 23.11 | 24.35 | 23.11 | 24.21 | 1,413,981 | +1.22(+5.29%) |
Jan 13, 2021 | 23.83 | 24.15 | 22.90 | 23.00 | 641,655 | -0.73(-3.06%) |
Jan 12, 2021 | 23.66 | 24.15 | 23.36 | 23.72 | 1,306,146 | +0.60(+2.61%) |
Jan 11, 2021 | 21.87 | 23.23 | 21.68 | 23.12 | 916,645 | +0.60(+2.68%) |
Jan 08, 2021 | 23.56 | 23.70 | 22.15 | 22.51 | 873,271 | -0.78(-3.36%) |
Jan 07, 2021 | 22.75 | 23.63 | 22.56 | 23.30 | 1,084,918 | +0.90(+4.04%) |
Jan 06, 2021 | 21.58 | 22.88 | 21.21 | 22.39 | 1,844,718 | +1.28(+6.07%) |
Jan 05, 2021 | 19.72 | 21.31 | 19.37 | 21.11 | 1,194,118 | +1.90(+9.91%) |
Jan 04, 2021 | 19.65 | 19.85 | 19.00 | 19.21 | 1,120,243 | -0.14(-0.73%) |
Dec 31, 2020 | 19.35 | 19.35 | 19.35 | 906,624 | -0.04(-0.19%) | |
Dec 30, 2020 | 18.85 | 19.93 | 18.11 | 19.39 | 906,624 | +0.35(+1.83%) |
Dec 29, 2020 | 19.14 | 19.19 | 18.43 | 19.04 | 1,005,223 | +0.40(+2.12%) |
Dec 28, 2020 | 18.91 | 19.13 | 18.49 | 18.64 | 767,261 | -0.20(-1.05%) |
Dec 24, 2020 | 18.91 | 19.04 | 18.46 | 18.84 | 361,511 | -0.04(-0.20%) |
Dec 23, 2020 | 17.97 | 19.12 | 17.75 | 18.88 | 689,431 | +1.23(+7.00%) |
Dec 22, 2020 | 17.98 | 18.07 | 17.45 | 17.64 | 850,915 | -0.38(-2.09%) |
Dec 21, 2020 | 16.80 | 18.02 | 16.63 | 18.02 | 1,397,369 | +0.21(+1.16%) |
Dec 18, 2020 | 18.39 | 18.58 | 17.50 | 17.81 | 3,603,758 | -0.68(-3.67%) |
Dec 17, 2020 | 18.40 | 18.59 | 18.14 | 18.49 | 904,998 | +0.24(+1.29%) |
Dec 16, 2020 | 18.91 | 18.91 | 17.84 | 18.25 | 1,308,303 | -0.23(-1.22%) |
Dec 15, 2020 | 18.70 | 18.90 | 17.95 | 18.48 | 749,807 | -0.01(-0.05%) |
Dec 14, 2020 | 19.22 | 19.22 | 18.09 | 18.49 | 1,512,741 | -0.01(-0.05%) |
Dec 11, 2020 | 18.64 | 18.67 | 17.95 | 18.50 | 1,073,816 | -0.06(-0.30%) |
Dec 10, 2020 | 17.55 | 18.73 | 17.50 | 18.56 | 964,996 | +1.21(+6.95%) |
Dec 09, 2020 | 18.09 | 18.34 | 16.95 | 17.35 | 1,321,149 | -0.40(-2.26%) |
Dec 08, 2020 | 17.56 | 18.18 | 17.52 | 17.75 | 888,084 | +0.01(+0.08%) |
Dec 07, 2020 | 18.01 | 18.13 | 17.42 | 17.74 | 974,835 | -0.61(-3.34%) |
Dec 04, 2020 | 17.21 | 18.44 | 17.21 | 18.35 | 1,087,398 | +1.63(+9.75%) |
Dec 03, 2020 | 16.49 | 16.99 | 16.19 | 16.72 | 774,989 | +0.40(+2.43%) |
Dec 02, 2020 | 15.55 | 16.66 | 15.55 | 16.32 | 687,205 | +0.59(+3.77%) |
Dec 01, 2020 | 16.29 | 16.92 | 15.59 | 15.73 | 703,203 | -0.03(-0.18%) |
Nov 30, 2020 | 16.33 | 16.98 | 15.72 | 15.76 | 1,162,683 | -1.26(-7.42%) |
Nov 27, 2020 | 17.27 | 17.42 | 16.71 | 17.02 | 438,545 | -0.37(-2.11%) |
Nov 25, 2020 | 17.25 | 17.76 | 16.74 | 17.39 | 1,042,514 | -0.38(-2.12%) |
Nov 24, 2020 | 16.96 | 17.99 | 16.80 | 17.76 | 1,718,734 | +1.41(+8.65%) |
Nov 23, 2020 | 16.22 | 16.45 | 15.55 | 16.35 | 1,408,105 | +0.95(+6.18%) |
Nov 20, 2020 | 15.43 | 15.93 | 15.28 | 15.40 | 829,024 | -0.43(-2.74%) |
Nov 19, 2020 | 15.06 | 15.85 | 14.84 | 15.83 | 781,973 | +0.68(+4.48%) |
Nov 18, 2020 | 15.70 | 16.20 | 15.13 | 15.15 | 980,320 | -0.30(-1.95%) |
Nov 17, 2020 | 14.67 | 15.63 | 14.38 | 15.46 | 1,006,423 | +0.41(+2.69%) |
Nov 16, 2020 | 15.33 | 15.40 | 14.52 | 15.05 | 1,367,707 | +0.62(+4.31%) |
Nov 13, 2020 | 13.34 | 14.72 | 13.32 | 14.43 | 1,871,645 | +1.11(+8.35%) |
Nov 12, 2020 | 13.90 | 14.15 | 13.21 | 13.32 | 1,248,940 | -0.93(-6.55%) |
Nov 11, 2020 | 14.45 | 14.60 | 13.88 | 14.25 | 1,625,364 | +0.00(+0.00%) |
Nov 10, 2020 | 13.34 | 14.27 | 12.81 | 14.25 | 2,892,633 | +1.35(+10.45%) |
Nov 09, 2020 | 11.92 | 13.53 | 11.78 | 12.90 | 2,893,603 | +2.33(+22.01%) |
Nov 06, 2020 | 11.22 | 11.59 | 10.49 | 10.57 | 1,861,247 | -0.62(-5.56%) |
Nov 05, 2020 | 11.96 | 12.41 | 11.12 | 11.20 | 2,013,529 | -0.38(-3.26%) |
Nov 04, 2020 | 11.47 | 11.86 | 11.17 | 11.57 | 1,145,299 | +0.02(+0.16%) |
Nov 03, 2020 | 11.99 | 12.09 | 11.44 | 11.55 | 1,125,888 | -0.07(-0.57%) |
Nov 02, 2020 | 11.54 | 11.76 | 10.97 | 11.62 | 1,483,682 | +0.39(+3.44%) |
Oct 30, 2020 | 11.08 | 11.33 | 10.79 | 11.23 | 1,432,675 | +0.14(+1.27%) |
Oct 29, 2020 | 10.18 | 11.16 | 9.999 | 11.09 | 1,555,578 | +0.47(+4.44%) |
Oct 28, 2020 | 11.20 | 11.38 | 10.60 | 10.62 | 1,249,003 | -0.91(-7.93%) |
Oct 27, 2020 | 11.54 | 11.77 | 11.35 | 11.54 | 956,336 | -0.07(-0.57%) |
Oct 26, 2020 | 12.17 | 12.17 | 11.24 | 11.60 | 1,174,128 | -0.80(-6.46%) |
Oct 23, 2020 | 12.76 | 12.85 | 12.34 | 12.40 | 678,350 | -0.26(-2.08%) |
Oct 22, 2020 | 12.08 | 12.67 | 11.99 | 12.67 | 1,297,389 | +0.69(+5.74%) |
Oct 21, 2020 | 11.86 | 12.07 | 11.64 | 11.98 | 1,325,648 | -0.05(-0.39%) |
Oct 20, 2020 | 12.28 | 12.51 | 11.60 | 12.03 | 1,588,603 | -0.13(-1.09%) |
Oct 19, 2020 | 12.20 | 12.65 | 11.94 | 12.16 | 1,244,786 | +0.12(+1.02%) |
Oct 16, 2020 | 11.85 | 12.26 | 11.71 | 12.03 | 1,321,261 | +0.08(+0.63%) |
Oct 15, 2020 | 11.60 | 12.17 | 11.41 | 11.96 | 1,362,741 | +0.10(+0.87%) |
Oct 14, 2020 | 11.73 | 12.29 | 11.70 | 11.86 | 1,102,161 | +0.18(+1.53%) |
Oct 13, 2020 | 11.87 | 12.08 | 11.61 | 11.68 | 798,218 | -0.21(-1.75%) |
Oct 12, 2020 | 11.77 | 12.00 | 11.33 | 11.88 | 891,845 | +0.10(+0.88%) |
Oct 09, 2020 | 12.33 | 12.42 | 11.77 | 11.78 | 1,383,547 | -0.38(-3.10%) |
Oct 08, 2020 | 11.82 | 12.31 | 11.56 | 12.16 | 1,604,204 | +0.47(+4.03%) |
Oct 07, 2020 | 11.56 | 11.91 | 11.30 | 11.69 | 1,052,997 | +0.21(+1.81%) |
Oct 06, 2020 | 11.97 | 12.45 | 11.41 | 11.48 | 1,649,174 | -0.24(-2.01%) |
Oct 05, 2020 | 11.31 | 11.74 | 11.19 | 11.71 | 996,130 | +0.69(+6.24%) |
Oct 02, 2020 | 10.39 | 11.16 | 10.23 | 11.03 | 1,261,628 | +0.18(+1.65%) |
Oct 01, 2020 | 11.53 | 11.54 | 10.71 | 10.85 | 1,995,399 | -0.79(-6.80%) |
Sep 30, 2020 | 11.73 | 12.02 | 11.53 | 11.64 | 2,293,469 | +0.03(+0.24%) |
Sep 29, 2020 | 11.31 | 11.63 | 11.03 | 11.61 | 1,625,180 | +0.21(+1.82%) |
Sep 28, 2020 | 11.40 | 11.76 | 11.04 | 11.40 | 1,964,074 | +0.33(+2.98%) |
Sep 25, 2020 | 10.16 | 11.22 | 10.09 | 11.07 | 1,865,173 | +0.74(+7.16%) |
Sep 24, 2020 | 10.28 | 10.74 | 9.990 | 10.33 | 1,720,738 | -0.01(-0.14%) |
Sep 23, 2020 | 11.30 | 11.34 | 10.34 | 10.35 | 1,666,677 | -0.67(-6.07%) |
Sep 22, 2020 | 11.53 | 11.75 | 10.95 | 11.02 | 1,419,129 | -0.38(-3.31%) |
Sep 21, 2020 | 11.39 | 11.57 | 11.08 | 11.39 | 1,259,043 | -0.44(-3.74%) |
Sep 18, 2020 | 11.43 | 11.98 | 10.89 | 11.84 | 3,359,178 | +0.50(+4.41%) |
Sep 17, 2020 | 11.70 | 12.02 | 11.25 | 11.34 | 2,096,130 | -0.81(-6.67%) |
Sep 16, 2020 | 11.28 | 12.53 | 11.16 | 12.15 | 1,923,849 | +1.03(+9.24%) |
Sep 15, 2020 | 11.78 | 11.87 | 11.04 | 11.12 | 1,861,550 | -0.43(-3.71%) |
Sep 14, 2020 | 11.71 | 11.78 | 11.25 | 11.55 | 1,953,008 | -0.05(-0.45%) |
Sep 11, 2020 | 11.02 | 11.69 | 10.84 | 11.60 | 3,446,718 | +0.61(+5.57%) |
Sep 10, 2020 | 13.64 | 13.86 | 10.96 | 10.99 | 6,835,685 | -2.97(-21.27%) |
Sep 09, 2020 | 13.55 | 14.00 | 13.20 | 13.96 | 874,716 | +0.62(+4.66%) |
Sep 08, 2020 | 14.17 | 14.17 | 13.11 | 13.34 | 1,109,178 | -1.21(-8.30%) |
Sep 04, 2020 | 14.59 | 14.86 | 14.15 | 14.54 | 721,112 | +0.14(+0.98%) |
Sep 03, 2020 | 14.02 | 14.66 | 14.02 | 14.40 | 1,018,364 | +0.25(+1.80%) |
Sep 02, 2020 | 14.37 | 14.68 | 14.07 | 14.15 | 899,671 | -0.31(-2.15%) |
Sep 01, 2020 | 14.15 | 14.55 | 13.91 | 14.46 | 647,905 | +0.19(+1.32%) |
Aug 31, 2020 | 14.90 | 14.90 | 14.27 | 14.27 | 788,524 | -0.65(-4.36%) |
Aug 28, 2020 | 14.88 | 15.09 | 14.62 | 14.92 | 1,153,079 | +0.18(+1.22%) |
Aug 27, 2020 | 14.76 | 14.88 | 14.28 | 14.74 | 1,373,891 | +0.10(+0.71%) |
Aug 26, 2020 | 15.15 | 15.20 | 14.47 | 14.64 | 1,417,015 | -0.36(-2.39%) |
Aug 25, 2020 | 14.90 | 15.02 | 14.64 | 14.99 | 616,070 | +0.33(+2.25%) |
Aug 24, 2020 | 14.12 | 14.73 | 13.86 | 14.66 | 899,890 | +0.76(+5.49%) |
Aug 21, 2020 | 14.04 | 14.21 | 13.67 | 13.90 | 963,039 | -0.27(-1.93%) |
Aug 20, 2020 | 14.58 | 14.78 | 14.14 | 14.17 | 879,975 | -0.66(-4.45%) |
Aug 19, 2020 | 15.06 | 15.21 | 14.71 | 14.83 | 751,331 | -0.09(-0.63%) |
Aug 18, 2020 | 15.07 | 15.23 | 14.73 | 14.93 | 724,817 | -0.20(-1.31%) |
Aug 17, 2020 | 15.63 | 15.80 | 14.90 | 15.13 | 829,383 | -0.57(-3.66%) |
Aug 14, 2020 | 14.85 | 15.70 | 14.85 | 15.70 | 810,774 | +0.52(+3.41%) |
Aug 13, 2020 | 15.36 | 15.60 | 15.03 | 15.18 | 744,481 | -0.16(-1.04%) |
Aug 12, 2020 | 15.59 | 15.73 | 15.14 | 15.34 | 1,070,751 | +0.11(+0.74%) |
Aug 11, 2020 | 16.05 | 16.40 | 15.14 | 15.23 | 1,281,921 | -0.45(-2.88%) |
Aug 10, 2020 | 15.16 | 16.24 | 15.05 | 15.68 | 1,151,864 | +0.62(+4.13%) |
Aug 07, 2020 | 15.11 | 15.24 | 14.84 | 15.06 | 1,367,736 | -0.21(-1.36%) |
Aug 06, 2020 | 14.96 | 15.75 | 14.39 | 15.27 | 2,714,313 | +0.41(+2.79%) |
Aug 05, 2020 | 14.54 | 15.03 | 13.79 | 14.85 | 1,731,996 | +0.79(+5.63%) |
Aug 04, 2020 | 13.67 | 14.25 | 13.43 | 14.06 | 873,744 | +0.41(+3.04%) |
Aug 03, 2020 | 13.57 | 13.85 | 13.14 | 13.65 | 1,215,085 | +0.21(+1.54%) |
Jul 31, 2020 | 13.39 | 13.59 | 13.17 | 13.44 | 1,317,866 | -0.01(-0.07%) |
Jul 30, 2020 | 13.36 | 13.70 | 13.01 | 13.45 | 1,748,154 | -0.27(-1.99%) |
Jul 29, 2020 | 13.45 | 13.72 | 13.29 | 13.72 | 954,843 | +0.31(+2.32%) |
Jul 28, 2020 | 13.70 | 14.01 | 13.38 | 13.41 | 694,637 | -0.43(-3.13%) |
Jul 27, 2020 | 14.27 | 14.32 | 13.61 | 13.84 | 878,887 | -0.50(-3.48%) |
Jul 24, 2020 | 14.78 | 15.08 | 14.28 | 14.34 | 1,188,307 | -0.35(-2.37%) |
Jul 23, 2020 | 14.38 | 14.93 | 14.28 | 14.69 | 1,042,669 | +0.11(+0.78%) |
Jul 22, 2020 | 14.33 | 14.67 | 13.71 | 14.58 | 1,570,793 | +0.00(+0.00%) |
Jul 21, 2020 | 13.91 | 14.81 | 13.43 | 14.58 | 1,628,982 | +1.42(+10.82%) |
Jul 20, 2020 | 13.43 | 13.89 | 13.13 | 13.16 | 1,571,970 | +0.04(+0.29%) |
Jul 17, 2020 | 13.15 | 13.64 | 13.02 | 13.12 | 690,128 | -0.18(-1.35%) |
Jul 16, 2020 | 13.27 | 13.62 | 12.94 | 13.30 | 921,552 | -0.08(-0.56%) |
Jul 15, 2020 | 13.44 | 13.87 | 13.15 | 13.37 | 1,613,674 | +0.28(+2.16%) |
Jul 14, 2020 | 12.51 | 13.14 | 12.26 | 13.09 | 1,343,768 | +0.74(+5.95%) |
Jul 13, 2020 | 13.10 | 13.35 | 12.31 | 12.36 | 1,286,867 | -0.55(-4.24%) |
Jul 10, 2020 | 12.16 | 12.93 | 12.06 | 12.90 | 1,794,504 | +0.64(+5.23%) |
Jul 09, 2020 | 12.41 | 12.70 | 12.20 | 12.26 | 1,643,159 | -0.02(-0.15%) |
Jul 08, 2020 | 12.62 | 12.89 | 12.07 | 12.28 | 1,832,603 | -0.24(-1.88%) |
Jul 07, 2020 | 12.91 | 12.98 | 12.50 | 12.52 | 1,293,814 | -0.51(-3.91%) |
Jul 06, 2020 | 13.64 | 13.78 | 12.54 | 13.02 | 2,080,204 | -0.39(-2.88%) |
Jul 02, 2020 | 13.05 | 13.62 | 12.81 | 13.41 | 1,618,683 | +0.78(+6.19%) |
Jul 01, 2020 | 11.71 | 12.82 | 11.66 | 12.63 | 3,253,053 | +0.90(+7.72%) |
Jun 30, 2020 | 11.14 | 11.80 | 10.91 | 11.72 | 1,728,506 | +0.41(+3.67%) |
Jun 29, 2020 | 10.94 | 11.54 | 10.56 | 11.31 | 2,338,024 | +0.49(+4.53%) |
Jun 26, 2020 | 12.44 | 12.44 | 10.74 | 10.82 | 3,889,084 | -1.87(-14.71%) |
Jun 25, 2020 | 12.16 | 12.94 | 11.99 | 12.69 | 2,262,826 | +0.23(+1.81%) |
Jun 24, 2020 | 13.02 | 13.34 | 12.39 | 12.46 | 1,762,981 | -1.04(-7.68%) |
Jun 23, 2020 | 13.08 | 13.51 | 13.04 | 13.50 | 2,592,329 | +0.65(+5.06%) |
Jun 22, 2020 | 13.02 | 13.21 | 12.64 | 12.85 | 2,030,753 | -0.04(-0.29%) |
Jun 19, 2020 | 13.83 | 13.95 | 12.81 | 12.88 | 7,235,742 | -0.51(-3.80%) |
Jun 18, 2020 | 13.21 | 13.78 | 12.79 | 13.39 | 3,891,034 | -0.15(-1.11%) |
Jun 17, 2020 | 14.40 | 14.41 | 13.53 | 13.54 | 1,818,951 | -1.12(-7.65%) |
Jun 16, 2020 | 15.37 | 15.42 | 14.20 | 14.66 | 1,612,924 | +0.34(+2.37%) |
Jun 15, 2020 | 13.68 | 14.51 | 13.25 | 14.32 | 2,066,194 | -0.16(-1.11%) |
Jun 12, 2020 | 14.71 | 15.10 | 13.77 | 14.49 | 1,585,789 | +0.52(+3.71%) |
Jun 11, 2020 | 12.96 | 14.63 | 12.91 | 13.97 | 2,332,222 | -0.57(-3.95%) |
Jun 10, 2020 | 15.17 | 15.54 | 14.51 | 14.54 | 1,363,989 | -1.23(-7.83%) |
Jun 09, 2020 | 16.96 | 17.00 | 15.65 | 15.78 | 1,647,920 | -1.90(-10.77%) |
Jun 08, 2020 | 16.33 | 17.80 | 15.96 | 17.68 | 3,421,041 | +2.52(+16.59%) |
Jun 05, 2020 | 14.76 | 15.76 | 14.72 | 15.16 | 2,125,456 | +1.64(+12.13%) |
Jun 04, 2020 | 13.27 | 13.91 | 12.89 | 13.52 | 1,003,209 | +0.23(+1.70%) |
Jun 03, 2020 | 13.64 | 13.78 | 13.06 | 13.30 | 1,375,760 | +0.06(+0.43%) |
Jun 02, 2020 | 12.71 | 13.44 | 12.66 | 13.24 | 1,412,750 | +0.76(+6.08%) |